Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.570 | 6.650 | 6.280 | 6.360 | 5,070 | -0.05(-0.86%) |
May 30, 2024 | 6.150 | 6.710 | 6.150 | 6.415 | 5,536 | +0.20(+3.14%) |
May 29, 2024 | 6.310 | 6.310 | 6.220 | 6.220 | 3,485 | -0.10(-1.57%) |
May 28, 2024 | 6.600 | 6.640 | 6.250 | 6.319 | 5,459 | -0.34(-5.09%) |
May 24, 2024 | 6.658 | 6.658 | 6.658 | 6.658 | 679 | +0.01(+0.12%) |
May 23, 2024 | 6.680 | 6.680 | 6.650 | 6.650 | 3,702 | -0.10(-1.48%) |
May 21, 2024 | 6.750 | 1,349 | +0.15(+2.27%) | |||
May 20, 2024 | 6.800 | 6.800 | 6.600 | 6.600 | 10,675 | +0.05(+0.76%) |
May 17, 2024 | 6.500 | 6.669 | 6.451 | 6.550 | 6,723 | +0.08(+1.24%) |
May 16, 2024 | 6.490 | 6.660 | 6.470 | 6.470 | 3,033 | +0.18(+2.86%) |
May 15, 2024 | 6.030 | 6.290 | 6.020 | 6.290 | 4,450 | +0.29(+4.83%) |
May 14, 2024 | 6.200 | 6.480 | 6.000 | 6.000 | 21,622 | -0.30(-4.76%) |
May 13, 2024 | 6.820 | 6.940 | 6.300 | 6.300 | 8,819 | -0.50(-7.35%) |
May 10, 2024 | 6.500 | 6.890 | 6.462 | 6.800 | 3,766 | +0.10(+1.48%) |
May 09, 2024 | 6.600 | 6.890 | 6.455 | 6.701 | 9,045 | +0.11(+1.68%) |
May 08, 2024 | 6.500 | 6.590 | 6.470 | 6.590 | 5,049 | +0.39(+6.29%) |
May 07, 2024 | 6.100 | 6.520 | 6.100 | 6.200 | 3,798 | -0.05(-0.80%) |
May 06, 2024 | 6.350 | 6.500 | 6.200 | 6.250 | 6,810 | -0.10(-1.57%) |
May 03, 2024 | 6.393 | 6.530 | 5.980 | 6.350 | 34,869 | +0.04(+0.68%) |
May 02, 2024 | 6.220 | 6.307 | 6.210 | 6.307 | 2,267 | +0.11(+1.73%) |
May 01, 2024 | 6.340 | 6.340 | 6.200 | 6.200 | 3,045 | +0.00(+0.00%) |
Apr 30, 2024 | 6.406 | 6.440 | 6.200 | 6.200 | 7,413 | -0.23(-3.60%) |
Apr 29, 2024 | 6.535 | 6.535 | 6.370 | 6.431 | 3,974 | -0.22(-3.29%) |
Apr 26, 2024 | 6.470 | 6.650 | 6.460 | 6.650 | 2,605 | +0.17(+2.62%) |
Apr 25, 2024 | 6.410 | 6.490 | 6.400 | 6.480 | 6,159 | +0.04(+0.62%) |
Apr 24, 2024 | 6.340 | 6.440 | 6.340 | 6.440 | 1,965 | +0.09(+1.42%) |
Apr 23, 2024 | 6.420 | 6.420 | 6.350 | 6.350 | 748 | +0.02(+0.32%) |
Apr 22, 2024 | 6.380 | 6.383 | 6.300 | 6.330 | 10,010 | -0.01(-0.16%) |
Apr 19, 2024 | 6.330 | 6.345 | 6.300 | 6.340 | 5,386 | +0.01(+0.16%) |
Apr 18, 2024 | 6.346 | 6.390 | 6.314 | 6.330 | 6,900 | +0.03(+0.48%) |
Apr 17, 2024 | 6.390 | 6.420 | 6.300 | 6.300 | 8,501 | -0.06(-0.94%) |
Apr 16, 2024 | 6.330 | 6.400 | 6.145 | 6.360 | 10,609 | +0.01(+0.16%) |
Apr 15, 2024 | 6.290 | 6.370 | 6.000 | 6.350 | 6,866 | -0.07(-1.09%) |
Apr 12, 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 500 | -0.15(-2.28%) |
Apr 11, 2024 | 6.560 | 6.570 | 6.400 | 6.570 | 1,994 | -0.12(-1.79%) |
Apr 10, 2024 | 6.700 | 6.830 | 6.390 | 6.690 | 10,080 | -0.02(-0.30%) |
Apr 09, 2024 | 6.530 | 6.710 | 6.510 | 6.710 | 6,587 | +0.16(+2.44%) |
Apr 08, 2024 | 6.690 | 6.709 | 6.550 | 6.550 | 4,599 | -0.12(-1.80%) |
Apr 05, 2024 | 6.540 | 6.700 | 6.540 | 6.670 | 2,419 | +0.14(+2.14%) |
Apr 04, 2024 | 6.560 | 6.560 | 6.250 | 6.530 | 2,917 | -0.16(-2.39%) |
Apr 03, 2024 | 6.796 | 6.796 | 6.570 | 6.690 | 7,083 | +0.12(+1.82%) |
Apr 02, 2024 | 6.370 | 6.570 | 6.370 | 6.570 | 1,278 | +0.18(+2.82%) |
Apr 01, 2024 | 6.400 | 6.480 | 6.380 | 6.390 | 6,347 | +0.03(+0.47%) |
Mar 28, 2024 | 6.400 | 6.400 | 6.320 | 6.360 | 5,081 | +0.03(+0.47%) |
Mar 27, 2024 | 6.322 | 6.341 | 6.322 | 6.330 | 3,654 | -0.04(-0.63%) |
Mar 26, 2024 | 6.360 | 6.370 | 6.360 | 6.370 | 1,046 | +0.08(+1.27%) |
Mar 25, 2024 | 6.290 | 6.290 | 6.250 | 6.290 | 3,208 | +0.09(+1.45%) |
Mar 22, 2024 | 6.070 | 6.200 | 6.040 | 6.200 | 1,965 | +0.00(+0.08%) |
Mar 21, 2024 | 6.377 | 6.400 | 6.000 | 6.195 | 15,252 | -0.17(-2.75%) |
Mar 20, 2024 | 6.186 | 6.390 | 6.174 | 6.370 | 2,078 | +0.34(+5.64%) |
Mar 19, 2024 | 6.010 | 6.180 | 5.771 | 6.030 | 7,011 | -0.24(-3.83%) |
Mar 18, 2024 | 6.690 | 6.860 | 6.198 | 6.270 | 8,557 | -0.32(-4.86%) |
Mar 15, 2024 | 6.450 | 6.590 | 6.310 | 6.590 | 18,048 | +0.34(+5.48%) |
Mar 14, 2024 | 5.900 | 6.248 | 5.870 | 6.248 | 7,475 | +0.42(+7.16%) |
Mar 13, 2024 | 5.860 | 5.860 | 5.830 | 5.830 | 2,798 | -0.03(-0.51%) |
Mar 12, 2024 | 5.870 | 5.870 | 5.800 | 5.860 | 1,555 | +0.05(+0.86%) |
Mar 11, 2024 | 5.700 | 5.874 | 5.700 | 5.810 | 19,841 | +0.14(+2.47%) |
Mar 08, 2024 | 5.670 | 5.700 | 5.650 | 5.670 | 6,825 | +0.12(+2.16%) |
Mar 07, 2024 | 5.730 | 5.730 | 5.550 | 5.550 | 1,244 | -0.20(-3.42%) |
Mar 06, 2024 | 5.750 | 5.750 | 5.710 | 5.746 | 6,911 | +0.05(+0.81%) |
Mar 05, 2024 | 5.860 | 5.860 | 5.600 | 5.700 | 1,960 | -0.09(-1.57%) |
Mar 04, 2024 | 5.670 | 5.890 | 5.670 | 5.791 | 1,859 | -0.10(-1.68%) |
Mar 01, 2024 | 5.750 | 5.890 | 5.750 | 5.890 | 1,295 | +0.04(+0.68%) |
Feb 29, 2024 | 5.670 | 5.850 | 5.670 | 5.850 | 8,194 | +0.11(+1.89%) |
Feb 28, 2024 | 5.720 | 5.742 | 5.720 | 5.742 | 1,338 | -0.02(-0.30%) |
Feb 27, 2024 | 5.700 | 5.790 | 5.700 | 5.759 | 7,274 | -0.03(-0.54%) |
Feb 26, 2024 | 5.730 | 5.790 | 5.641 | 5.790 | 2,928 | +0.00(+0.00%) |
Feb 22, 2024 | 5.790 | 278 | +0.16(+2.77%) | |||
Feb 21, 2024 | 5.670 | 5.780 | 5.569 | 5.634 | 1,338 | -0.17(-2.86%) |
Feb 20, 2024 | 5.810 | 5.850 | 5.800 | 5.800 | 4,658 | -0.03(-0.46%) |
Feb 16, 2024 | 5.860 | 5.870 | 5.709 | 5.827 | 10,148 | +0.10(+1.78%) |
Feb 15, 2024 | 5.790 | 5.880 | 5.580 | 5.725 | 15,391 | -0.08(-1.29%) |
Feb 14, 2024 | 5.700 | 5.800 | 5.600 | 5.800 | 9,346 | +0.05(+0.87%) |
Feb 13, 2024 | 5.770 | 5.900 | 5.600 | 5.750 | 3,873 | +0.00(+0.00%) |
Feb 12, 2024 | 5.200 | 5.850 | 5.200 | 5.750 | 29,305 | +0.66(+12.97%) |
Feb 09, 2024 | 5.100 | 5.100 | 5.055 | 5.090 | 3,230 | +0.03(+0.59%) |
Feb 08, 2024 | 5.165 | 5.168 | 5.050 | 5.060 | 3,575 | +0.01(+0.20%) |
Feb 07, 2024 | 5.040 | 5.060 | 5.040 | 5.050 | 1,036 | +0.00(+0.00%) |
Feb 06, 2024 | 5.040 | 5.190 | 5.040 | 5.050 | 9,891 | +0.01(+0.20%) |
Feb 05, 2024 | 5.140 | 5.140 | 5.040 | 5.040 | 2,860 | -0.10(-1.95%) |
Feb 02, 2024 | 5.120 | 5.200 | 5.040 | 5.140 | 2,178 | +0.02(+0.36%) |
Feb 01, 2024 | 5.030 | 5.122 | 5.030 | 5.122 | 2,718 | +0.11(+2.23%) |
Jan 31, 2024 | 5.020 | 5.120 | 5.010 | 5.010 | 1,459 | -0.04(-0.79%) |
Jan 30, 2024 | 5.160 | 5.160 | 5.010 | 5.050 | 3,857 | +0.07(+1.41%) |
Jan 29, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 269 | -0.06(-1.14%) |
Jan 26, 2024 | 5.020 | 5.120 | 5.000 | 5.038 | 6,854 | -0.08(-1.61%) |
Jan 25, 2024 | 4.983 | 5.120 | 4.983 | 5.120 | 4,905 | +0.05(+0.99%) |
Jan 24, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 1,332 | +0.05(+1.00%) |
Jan 23, 2024 | 4.940 | 5.020 | 4.940 | 5.020 | 6,015 | +0.03(+0.60%) |
Jan 22, 2024 | 4.950 | 5.010 | 4.950 | 4.990 | 1,734 | +0.04(+0.79%) |
Jan 19, 2024 | 4.950 | 5.010 | 4.950 | 4.951 | 16,992 | -0.03(-0.58%) |
Jan 18, 2024 | 4.980 | 5.130 | 4.980 | 4.980 | 5,021 | -0.01(-0.20%) |
Jan 17, 2024 | 4.970 | 5.005 | 4.970 | 4.990 | 2,415 | -0.04(-0.80%) |
Jan 16, 2024 | 5.005 | 5.040 | 4.970 | 5.030 | 6,108 | +0.05(+1.00%) |
Jan 12, 2024 | 5.010 | 5.020 | 4.980 | 4.980 | 7,853 | -0.01(-0.20%) |
Jan 11, 2024 | 4.989 | 5.005 | 4.980 | 4.990 | 2,060 | -0.05(-0.99%) |
Jan 10, 2024 | 5.070 | 5.070 | 5.005 | 5.040 | 2,262 | +0.04(+0.80%) |
Jan 09, 2024 | 4.980 | 5.060 | 4.980 | 5.000 | 6,306 | -0.01(-0.20%) |
Jan 08, 2024 | 4.950 | 5.110 | 4.950 | 5.010 | 3,759 | -0.08(-1.59%) |
Jan 05, 2024 | 4.920 | 5.091 | 4.920 | 5.091 | 2,122 | +0.09(+1.82%) |
Jan 04, 2024 | 5.190 | 5.190 | 5.000 | 5.000 | 11,042 | -0.05(-0.99%) |
Jan 03, 2024 | 5.190 | 5.190 | 4.990 | 5.050 | 6,937 | -0.01(-0.23%) |
Jan 02, 2024 | 5.010 | 5.120 | 5.010 | 5.062 | 1,247 | -0.01(-0.16%) |
Dec 29, 2023 | 5.011 | 5.120 | 4.950 | 5.070 | 10,095 | -0.07(-1.36%) |
Dec 28, 2023 | 5.000 | 5.150 | 4.911 | 5.140 | 8,609 | +0.15(+3.01%) |
Dec 27, 2023 | 4.950 | 5.131 | 4.900 | 4.990 | 6,465 | -0.10(-1.96%) |
Dec 26, 2023 | 4.820 | 5.275 | 4.820 | 5.090 | 9,632 | +0.13(+2.71%) |
Dec 22, 2023 | 4.900 | 5.090 | 4.900 | 4.956 | 9,949 | +0.09(+1.76%) |
Dec 21, 2023 | 4.800 | 4.870 | 4.640 | 4.870 | 18,500 | +0.02(+0.41%) |
Dec 20, 2023 | 4.940 | 4.940 | 4.790 | 4.850 | 15,673 | -0.01(-0.21%) |
Dec 19, 2023 | 4.809 | 4.940 | 4.808 | 4.860 | 4,402 | +0.10(+2.10%) |
Dec 18, 2023 | 4.820 | 4.884 | 4.750 | 4.760 | 12,722 | -0.09(-1.86%) |
Dec 15, 2023 | 4.990 | 5.250 | 4.850 | 4.850 | 9,126 | -0.15(-3.00%) |
Dec 14, 2023 | 4.900 | 5.030 | 4.900 | 5.000 | 15,773 | +0.10(+2.04%) |
Dec 13, 2023 | 4.900 | 4.970 | 4.850 | 4.900 | 30,878 | +0.00(+0.00%) |
Dec 12, 2023 | 4.922 | 4.970 | 4.850 | 4.900 | 9,227 | -0.01(-0.20%) |
Dec 11, 2023 | 4.740 | 4.990 | 4.740 | 4.910 | 28,933 | +0.03(+0.61%) |
Dec 08, 2023 | 4.860 | 4.985 | 4.860 | 4.880 | 7,134 | -0.05(-1.01%) |
Dec 07, 2023 | 4.900 | 5.040 | 4.850 | 4.930 | 14,058 | -0.10(-1.99%) |
Dec 06, 2023 | 4.920 | 5.030 | 4.878 | 5.030 | 9,304 | +0.08(+1.62%) |
Dec 05, 2023 | 4.900 | 4.990 | 4.850 | 4.950 | 6,431 | +0.05(+1.02%) |
Dec 04, 2023 | 5.000 | 5.070 | 4.900 | 4.900 | 12,008 | -0.20(-3.92%) |
Dec 01, 2023 | 4.780 | 5.340 | 4.760 | 5.100 | 52,000 | +0.21(+4.29%) |
Nov 30, 2023 | 4.940 | 4.985 | 4.830 | 4.890 | 10,586 | -0.04(-0.81%) |
Nov 29, 2023 | 5.040 | 5.190 | 4.840 | 4.930 | 12,179 | -0.08(-1.60%) |
Nov 28, 2023 | 4.990 | 5.290 | 4.900 | 5.010 | 20,914 | +0.11(+2.24%) |
Nov 27, 2023 | 4.820 | 5.050 | 4.800 | 4.900 | 75,175 | -0.17(-3.35%) |
Nov 24, 2023 | 4.950 | 5.125 | 4.910 | 5.070 | 19,989 | +0.02(+0.40%) |
Nov 22, 2023 | 5.170 | 5.170 | 4.920 | 5.050 | 28,694 | -0.06(-1.17%) |
Nov 21, 2023 | 5.070 | 5.290 | 5.070 | 5.110 | 45,079 | -0.11(-2.11%) |
Nov 20, 2023 | 5.330 | 5.650 | 5.077 | 5.220 | 131,615 | -0.13(-2.43%) |
Nov 17, 2023 | 5.570 | 5.980 | 5.030 | 5.350 | 317,205 | -1.54(-22.35%) |
Nov 16, 2023 | 6.070 | 7.050 | 6.070 | 6.890 | 38,455 | +0.83(+13.70%) |
Nov 15, 2023 | 6.330 | 6.460 | 6.060 | 6.060 | 15,894 | -0.04(-0.66%) |
Nov 14, 2023 | 5.860 | 6.360 | 5.820 | 6.100 | 7,851 | +0.24(+4.05%) |
Nov 13, 2023 | 5.810 | 6.040 | 5.769 | 5.863 | 30,031 | -0.36(-5.74%) |
Nov 10, 2023 | 6.010 | 6.460 | 5.985 | 6.220 | 7,887 | +0.21(+3.49%) |
Nov 09, 2023 | 5.700 | 6.020 | 5.700 | 6.010 | 6,704 | +0.35(+6.18%) |
Nov 08, 2023 | 5.570 | 5.850 | 5.560 | 5.660 | 24,664 | +0.09(+1.62%) |
Nov 07, 2023 | 5.990 | 6.230 | 5.500 | 5.570 | 22,844 | -0.42(-7.01%) |
Nov 06, 2023 | 6.330 | 6.700 | 5.910 | 5.990 | 60,808 | -0.46(-7.13%) |
Nov 03, 2023 | 6.500 | 6.840 | 6.430 | 6.450 | 10,600 | +0.03(+0.47%) |
Nov 02, 2023 | 6.640 | 6.938 | 6.340 | 6.420 | 18,494 | -0.03(-0.47%) |
Nov 01, 2023 | 6.810 | 6.979 | 6.430 | 6.450 | 6,863 | -0.36(-5.29%) |
Oct 31, 2023 | 6.980 | 7.000 | 6.810 | 6.810 | 4,164 | -0.15(-2.16%) |
Oct 30, 2023 | 7.020 | 7.040 | 6.591 | 6.960 | 11,262 | +0.09(+1.31%) |
Oct 27, 2023 | 6.750 | 7.027 | 6.750 | 6.870 | 18,309 | -0.02(-0.29%) |
Oct 26, 2023 | 6.870 | 7.069 | 6.700 | 6.890 | 7,129 | +0.02(+0.29%) |
Oct 25, 2023 | 6.770 | 7.260 | 6.770 | 6.870 | 24,386 | -0.12(-1.72%) |
Oct 24, 2023 | 6.560 | 7.000 | 6.540 | 6.990 | 61,113 | +0.40(+5.99%) |
Oct 23, 2023 | 6.390 | 6.600 | 6.260 | 6.595 | 21,281 | +0.15(+2.41%) |
Oct 20, 2023 | 6.190 | 6.590 | 6.140 | 6.440 | 51,226 | +0.33(+5.40%) |
Oct 19, 2023 | 7.010 | 7.043 | 6.020 | 6.110 | 60,030 | -0.91(-12.96%) |
Oct 18, 2023 | 7.110 | 7.340 | 7.000 | 7.020 | 19,087 | -0.11(-1.54%) |
Oct 17, 2023 | 7.234 | 7.234 | 6.955 | 7.130 | 15,166 | +0.09(+1.28%) |
Oct 16, 2023 | 7.000 | 7.310 | 6.790 | 7.040 | 22,735 | +0.22(+3.23%) |
Oct 13, 2023 | 7.210 | 7.210 | 6.820 | 6.820 | 14,068 | -0.29(-4.08%) |
Oct 12, 2023 | 7.420 | 7.500 | 6.910 | 7.110 | 44,240 | -0.23(-3.13%) |
Oct 11, 2023 | 7.500 | 7.595 | 7.340 | 7.340 | 16,465 | -0.16(-2.13%) |
Oct 10, 2023 | 7.740 | 7.740 | 7.210 | 7.500 | 43,463 | -0.50(-6.25%) |
Oct 09, 2023 | 7.600 | 8.000 | 7.525 | 8.000 | 22,268 | +0.35(+4.57%) |
Oct 06, 2023 | 7.340 | 7.850 | 7.245 | 7.650 | 45,780 | +0.25(+3.38%) |
Oct 05, 2023 | 7.600 | 7.725 | 7.210 | 7.400 | 34,731 | -0.20(-2.63%) |
Oct 04, 2023 | 7.400 | 7.850 | 7.100 | 7.600 | 51,774 | +0.25(+3.40%) |
Oct 03, 2023 | 7.350 | 7.400 | 6.910 | 7.350 | 57,053 | +0.05(+0.68%) |
Oct 02, 2023 | 7.100 | 7.400 | 6.960 | 7.300 | 57,713 | +0.30(+4.29%) |
Sep 29, 2023 | 6.840 | 7.150 | 6.650 | 7.000 | 48,806 | +0.16(+2.34%) |
Sep 28, 2023 | 6.350 | 6.915 | 6.300 | 6.840 | 109,007 | +0.55(+8.74%) |
Sep 27, 2023 | 8.220 | 8.280 | 5.280 | 6.290 | 306,895 | -1.91(-23.29%) |
Sep 26, 2023 | 8.250 | 8.450 | 7.850 | 8.200 | 93,466 | +0.06(+0.74%) |
Sep 25, 2023 | 7.700 | 8.250 | 7.790 | 8.140 | 131,345 | +0.75(+10.15%) |
Sep 22, 2023 | 7.200 | 7.650 | 7.100 | 7.390 | 67,837 | +0.29(+4.08%) |
Sep 21, 2023 | 6.880 | 7.600 | 6.830 | 7.100 | 151,823 | +0.37(+5.50%) |
Sep 20, 2023 | 6.480 | 6.740 | 6.120 | 6.730 | 192,379 | +0.67(+11.05%) |
Sep 19, 2023 | 5.780 | 6.240 | 5.620 | 6.060 | 37,038 | +0.29(+5.03%) |
Sep 18, 2023 | 6.020 | 6.020 | 5.660 | 5.770 | 16,335 | -0.23(-3.83%) |
Sep 15, 2023 | 6.150 | 6.275 | 5.620 | 6.000 | 21,351 | -0.15(-2.44%) |
Sep 14, 2023 | 6.360 | 6.500 | 6.150 | 6.150 | 4,946 | -0.01(-0.16%) |
Sep 13, 2023 | 6.120 | 6.300 | 6.107 | 6.160 | 3,483 | -0.05(-0.81%) |
Sep 12, 2023 | 6.240 | 6.340 | 6.120 | 6.210 | 1,929 | +0.00(+0.00%) |
Sep 11, 2023 | 6.980 | 6.980 | 6.210 | 6.210 | 12,187 | -0.35(-5.34%) |
Sep 08, 2023 | 6.720 | 6.800 | 6.560 | 6.560 | 2,582 | -0.16(-2.31%) |
Sep 07, 2023 | 6.950 | 6.950 | 6.580 | 6.715 | 10,244 | -0.13(-1.97%) |
Sep 06, 2023 | 6.770 | 6.850 | 6.770 | 6.850 | 2,463 | +0.09(+1.33%) |
Sep 05, 2023 | 6.940 | 6.950 | 6.750 | 6.760 | 11,455 | +0.01(+0.15%) |
Sep 01, 2023 | 6.910 | 6.910 | 6.728 | 6.750 | 6,829 | -0.15(-2.17%) |
Aug 31, 2023 | 6.910 | 6.950 | 6.750 | 6.900 | 9,434 | +0.10(+1.47%) |
Aug 30, 2023 | 6.840 | 6.950 | 6.800 | 6.800 | 14,291 | -0.04(-0.58%) |
Aug 29, 2023 | 6.700 | 6.941 | 6.650 | 6.840 | 23,407 | +0.19(+2.86%) |
Aug 28, 2023 | 6.350 | 6.700 | 6.310 | 6.650 | 31,694 | +0.40(+6.40%) |
Aug 25, 2023 | 6.230 | 6.250 | 6.230 | 6.250 | 2,260 | -0.13(-2.04%) |
Aug 24, 2023 | 6.480 | 6.480 | 6.300 | 6.380 | 3,710 | -0.03(-0.47%) |
Aug 23, 2023 | 6.440 | 6.476 | 6.277 | 6.410 | 5,882 | +0.08(+1.26%) |
Aug 22, 2023 | 6.280 | 6.400 | 6.230 | 6.330 | 3,490 | -0.18(-2.76%) |
Aug 21, 2023 | 6.350 | 6.510 | 6.350 | 6.510 | 8,792 | +0.22(+3.50%) |
Aug 18, 2023 | 6.265 | 6.290 | 6.265 | 6.290 | 548 | +0.01(+0.24%) |
Aug 17, 2023 | 6.265 | 6.300 | 6.262 | 6.275 | 7,189 | -0.06(-1.03%) |
Aug 16, 2023 | 6.330 | 6.340 | 6.275 | 6.340 | 5,478 | +0.11(+1.77%) |
Aug 15, 2023 | 6.220 | 6.320 | 6.220 | 6.230 | 8,343 | -0.06(-0.93%) |
Aug 14, 2023 | 6.442 | 6.470 | 6.210 | 6.288 | 11,384 | -0.10(-1.59%) |
Aug 11, 2023 | 6.470 | 6.470 | 6.310 | 6.390 | 5,412 | +0.03(+0.47%) |
Aug 10, 2023 | 6.500 | 6.530 | 6.200 | 6.360 | 10,949 | +0.03(+0.40%) |
Aug 09, 2023 | 6.390 | 6.490 | 6.200 | 6.334 | 7,327 | -0.17(-2.55%) |
Aug 08, 2023 | 6.700 | 6.700 | 6.270 | 6.500 | 27,535 | -0.23(-3.42%) |
Aug 07, 2023 | 6.330 | 6.750 | 6.320 | 6.730 | 26,375 | +0.38(+5.98%) |
Aug 04, 2023 | 6.300 | 6.500 | 6.280 | 6.350 | 18,315 | +0.08(+1.28%) |
Aug 03, 2023 | 5.725 | 6.390 | 5.725 | 6.270 | 38,062 | +0.55(+9.62%) |
Aug 02, 2023 | 5.940 | 5.950 | 5.720 | 5.720 | 7,895 | -0.01(-0.17%) |
Aug 01, 2023 | 5.910 | 5.910 | 5.630 | 5.730 | 7,296 | +0.03(+0.53%) |
Jul 31, 2023 | 5.499 | 5.750 | 5.484 | 5.700 | 18,472 | +0.30(+5.56%) |
Jul 28, 2023 | 5.260 | 5.450 | 5.110 | 5.400 | 14,258 | +0.14(+2.66%) |
Jul 27, 2023 | 5.440 | 5.470 | 5.260 | 5.260 | 4,186 | -0.13(-2.41%) |
Jul 26, 2023 | 5.380 | 5.390 | 5.247 | 5.390 | 6,154 | -0.10(-1.82%) |
Jul 25, 2023 | 5.610 | 5.660 | 5.380 | 5.490 | 16,126 | -0.11(-1.96%) |
Jul 24, 2023 | 5.140 | 5.690 | 5.140 | 5.600 | 49,355 | +0.54(+10.67%) |
Jul 21, 2023 | 5.180 | 5.180 | 5.060 | 5.060 | 4,903 | -0.03(-0.59%) |
Jul 20, 2023 | 5.200 | 5.200 | 5.090 | 5.090 | 3,066 | -0.11(-2.11%) |
Jul 19, 2023 | 5.155 | 5.200 | 5.155 | 5.200 | 1,644 | +0.05(+0.97%) |
Jul 18, 2023 | 4.950 | 5.200 | 4.930 | 5.150 | 19,192 | +0.23(+4.67%) |
Jul 17, 2023 | 4.830 | 4.920 | 4.830 | 4.920 | 2,769 | +0.07(+1.44%) |
Jul 14, 2023 | 4.890 | 4.928 | 4.820 | 4.850 | 10,542 | +0.02(+0.38%) |
Jul 13, 2023 | 4.830 | 4.885 | 4.830 | 4.832 | 2,138 | -0.05(-0.99%) |
Jul 12, 2023 | 4.890 | 4.930 | 4.840 | 4.880 | 2,047 | +0.00(+0.04%) |
Jul 11, 2023 | 4.880 | 4.900 | 4.845 | 4.878 | 6,983 | +0.11(+2.27%) |
Jul 10, 2023 | 4.850 | 4.890 | 4.760 | 4.770 | 4,434 | -0.04(-0.83%) |
Jul 07, 2023 | 4.810 | 4.920 | 4.810 | 4.810 | 3,145 | +0.00(+0.00%) |
Jul 06, 2023 | 4.828 | 4.869 | 4.810 | 4.810 | 2,657 | +0.00(+0.00%) |
Jul 05, 2023 | 4.880 | 4.940 | 4.810 | 4.810 | 3,645 | -0.00(-0.00%) |
Jul 03, 2023 | 4.815 | 4.933 | 4.810 | 4.810 | 2,935 | +0.00(+0.00%) |
Jun 30, 2023 | 4.820 | 4.970 | 4.810 | 4.810 | 1,105 | -0.16(-3.22%) |
Jun 29, 2023 | 4.879 | 4.970 | 4.810 | 4.970 | 3,490 | +0.15(+3.11%) |
Jun 28, 2023 | 4.980 | 4.980 | 4.810 | 4.820 | 4,574 | -0.14(-2.82%) |
Jun 27, 2023 | 4.810 | 4.960 | 4.810 | 4.960 | 903 | +0.15(+3.12%) |
Jun 26, 2023 | 4.810 | 4.811 | 4.810 | 4.810 | 1,801 | +0.00(+0.00%) |
Jun 23, 2023 | 4.949 | 4.949 | 4.810 | 4.810 | 1,007 | +0.02(+0.42%) |
Jun 22, 2023 | 4.970 | 4.985 | 4.760 | 4.790 | 18,475 | -0.27(-5.34%) |
Jun 21, 2023 | 5.060 | 5.080 | 4.970 | 5.060 | 2,316 | +0.00(+0.00%) |
Jun 20, 2023 | 4.940 | 5.060 | 4.940 | 5.060 | 5,648 | +0.08(+1.61%) |
Jun 16, 2023 | 4.990 | 5.045 | 4.925 | 4.980 | 2,257 | +0.06(+1.22%) |
Jun 15, 2023 | 4.980 | 5.034 | 4.920 | 4.920 | 7,780 | -0.06(-1.20%) |
Jun 14, 2023 | 5.054 | 5.054 | 4.980 | 4.980 | 9,304 | -0.03(-0.60%) |
Jun 13, 2023 | 4.980 | 5.080 | 4.920 | 5.010 | 3,350 | +0.06(+1.12%) |
Jun 12, 2023 | 4.970 | 4.980 | 4.840 | 4.954 | 11,162 | +0.11(+2.36%) |
Jun 09, 2023 | 4.923 | 4.966 | 4.830 | 4.840 | 2,484 | -0.12(-2.42%) |
Jun 08, 2023 | 4.840 | 4.960 | 4.830 | 4.960 | 7,972 | +0.12(+2.48%) |
Jun 07, 2023 | 4.910 | 4.910 | 4.840 | 4.840 | 3,076 | +0.01(+0.21%) |
Jun 06, 2023 | 4.860 | 4.910 | 4.640 | 4.830 | 3,530 | +0.19(+4.09%) |
Jun 05, 2023 | 4.750 | 4.800 | 4.630 | 4.640 | 5,026 | -0.18(-3.73%) |
Jun 02, 2023 | 5.033 | 5.033 | 4.771 | 4.820 | 5,714 | -0.12(-2.53%) |